Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.181 7.304 7.101 7.170 1,208,718 +0.24(+3.47%)
Oct 30, 2002 6.833 6.978 6.780 6.930 1,030,251 +0.13(+1.97%)
Oct 29, 2002 6.871 6.924 6.555 6.796 1,259,549 +0.00(+0.00%)
Oct 28, 2002 6.823 6.951 6.737 6.796 931,954 +0.05(+0.79%)
Oct 25, 2002 6.625 6.742 6.534 6.742 1,052,116 +0.16(+2.36%)
Oct 24, 2002 6.742 6.823 6.555 6.587 573,150 -0.05(-0.81%)
Oct 23, 2002 6.486 6.742 6.421 6.641 1,068,187 -0.11(-1.66%)
Oct 22, 2002 6.764 6.876 6.657 6.753 832,535 -0.34(-4.75%)
Oct 21, 2002 6.753 7.090 6.705 7.090 1,621,342 +0.15(+2.16%)
Oct 18, 2002 6.791 7.074 6.716 6.940 967,274 +0.14(+2.13%)
Oct 17, 2002 6.956 6.978 6.716 6.796 1,700,578 +0.24(+3.67%)
Oct 16, 2002 6.646 6.737 6.486 6.555 1,409,237 -0.37(-5.41%)
Oct 15, 2002 6.775 6.983 6.721 6.930 3,520,384 +0.72(+11.64%)
Oct 14, 2002 6.164 6.239 6.106 6.207 1,201,430 -0.14(-2.27%)
Oct 11, 2002 6.159 6.443 6.090 6.352 3,654,561 +0.58(+10.11%)
Oct 10, 2002 5.512 5.822 5.415 5.769 3,204,188 +0.39(+7.26%)
Oct 09, 2002 5.378 5.528 5.351 5.378 2,093,953 -0.28(-4.92%)
Oct 08, 2002 5.710 5.726 5.437 5.656 2,665,983 +0.26(+4.76%)
Oct 07, 2002 5.597 5.672 5.356 5.399 3,104,209 +0.01(+0.20%)
Oct 04, 2002 5.522 5.565 5.356 5.389 2,167,770 -0.11(-2.04%)
Oct 03, 2002 5.554 5.704 5.474 5.501 1,965,195 +0.09(+1.68%)
Oct 02, 2002 5.356 5.661 5.351 5.410 242,939 -0.02(-0.39%)
Oct 01, 2002 5.158 5.453 5.078 5.431 3,758,651 +0.39(+7.64%)
Sep 30, 2002 5.030 5.164 4.950 5.046 1,778,132 -0.20(-3.78%)
Sep 27, 2002 5.271 5.405 5.196 5.244 2,086,291 -0.36(-6.40%)
Sep 26, 2002 5.351 5.645 5.351 5.603 5,117,432 +0.42(+8.05%)
Sep 25, 2002 5.239 5.239 5.030 5.185 3,789,299 +0.25(+4.98%)
Sep 24, 2002 4.843 5.057 4.843 4.939 2,111,894 -0.09(-1.81%)
Sep 23, 2002 5.196 5.207 4.896 5.030 2,333,716 -0.45(-8.20%)
Sep 20, 2002 5.394 5.533 5.394 5.480 3,123,644 +0.24(+4.49%)
Sep 19, 2002 5.239 5.399 5.217 5.244 3,431,057 +0.03(+0.51%)
Sep 18, 2002 5.185 5.244 4.987 5.217 9,424,754 +0.05(+1.04%)
Sep 17, 2002 5.544 5.544 5.137 5.164 2,950,410 -0.57(-9.98%)
Sep 16, 2002 5.876 5.876 5.645 5.736 1,505,292 -0.09(-1.56%)
Sep 13, 2002 5.993 6.057 5.774 5.827 1,096,032 -0.33(-5.30%)
Sep 12, 2002 6.395 6.395 6.090 6.154 1,070,803 -0.64(-9.38%)
Sep 11, 2002 6.849 6.887 6.742 6.791 755,168 -0.27(-3.86%)
Sep 10, 2002 7.053 7.170 6.962 7.063 280,128 -0.10(-1.42%)
Sep 09, 2002 7.074 7.235 6.935 7.165 342,731 -0.05(-0.67%)
Sep 06, 2002 7.117 7.288 7.053 7.213 348,338 +0.27(+3.85%)
Sep 05, 2002 6.780 7.063 6.630 6.946 545,680 -0.24(-3.28%)
Sep 04, 2002 7.010 7.192 6.882 7.181 524,002 -0.05(-0.67%)
Sep 03, 2002 7.363 7.422 7.122 7.229 1,259,923 -0.54(-6.89%)
Aug 30, 2002 7.620 7.941 7.620 7.764 149,501 -0.02(-0.27%)
Aug 29, 2002 7.657 7.866 7.599 7.786 505,875 -0.20(-2.55%)
Aug 28, 2002 8.177 8.177 7.866 7.989 297,134 -0.45(-5.39%)
Aug 27, 2002 8.615 8.680 8.321 8.444 555,210 +0.47(+5.91%)
Aug 26, 2002 8.294 8.294 7.829 7.973 413,558 -0.17(-2.10%)
Aug 23, 2002 8.294 8.380 8.139 8.144 320,306 -0.44(-5.11%)
Aug 22, 2002 8.444 8.589 8.348 8.583 410,007 +0.18(+2.17%)
Aug 21, 2002 8.401 8.498 8.203 8.401 480,086 +0.34(+4.18%)
Aug 20, 2002 8.139 8.209 8.043 8.064 469,434 +0.62(+8.34%)
Aug 16, 2002 7.331 7.583 7.288 7.443 380,294 +0.05(+0.65%)
Aug 15, 2002 7.492 7.566 7.315 7.395 559,508 +0.09(+1.25%)
Aug 14, 2002 7.149 7.304 6.935 7.304 538,952 +0.52(+7.65%)
Aug 13, 2002 6.716 7.090 6.716 6.785 483,823 +0.09(+1.28%)
Aug 12, 2002 6.742 6.849 6.614 6.700 2,747,088 +0.36(+5.65%)
Aug 07, 2002 6.432 6.432 6.057 6.341 93,438 +0.07(+1.20%)
Aug 06, 2002 6.207 6.368 6.122 6.266 836,460 +0.29(+4.83%)
Aug 05, 2002 6.314 6.314 5.833 5.977 576,701 -0.52(-8.07%)
Aug 02, 2002 6.700 6.839 6.320 6.502 390,385 -0.03(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.